18,100€
1,69%
Echtzeit-Aktienkurs Hopscotch Groupe S.A.
Bid:
Ask:
Aktienkurse zur Hopscotch Groupe S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 18,00 | 18,50 | 17,90 | 18,00 | 1,12% | 1.417,00 |
| 15.05.2025 | 17,75 | 17,80 | 17,75 | 17,80 | 0,01% | 431,00 |
| 14.05.2025 | 17,30 | 17,90 | 17,30 | 17,80 | 2,88% | 1.442,00 |
| 13.05.2025 | 17,21 | 17,35 | 17,21 | 17,30 | 0,52% | 174,00 |
| 12.05.2025 | 17,20 | 17,23 | 17,20 | 17,21 | 0,06% | 118,00 |
| 09.05.2025 | 17,05 | 17,20 | 17,03 | 17,20 | 0,99% | 109,00 |
| 08.05.2025 | 17,03 | 17,15 | 17,03 | 17,03 | 0,00% | 56,00 |
| 07.05.2025 | 17,25 | 17,25 | 17,20 | 17,03 | -1,28% | 52,00 |
| 06.05.2025 | 17,20 | 17,25 | 17,15 | 17,25 | 0,30% | 151,00 |
| 05.05.2025 | 17,25 | 17,25 | 16,92 | 17,20 | -0,29% | 1.484,00 |
| 02.05.2025 | 17,00 | 17,25 | 17,00 | 17,25 | 1,47% | 91,00 |
| 30.04.2025 | 17,30 | 17,30 | 16,90 | 17,00 | -1,73% | 7.617,00 |
| 29.04.2025 | 17,50 | 17,50 | 17,30 | 17,30 | -1,14% | 390,00 |
| 28.04.2025 | 17,45 | 17,60 | 17,45 | 17,50 | 0,29% | 219,00 |
| 25.04.2025 | 17,70 | 17,85 | 17,45 | 17,45 | -0,85% | 701,00 |
| 24.04.2025 | 17,50 | 18,00 | 17,50 | 17,60 | 1,15% | 4.504,00 |
| 23.04.2025 | 16,80 | 17,40 | 16,80 | 17,40 | 3,57% | 2.325,00 |
| 22.04.2025 | 16,83 | 16,83 | 16,80 | 16,80 | -0,18% | 1.074,00 |
| 17.04.2025 | 16,83 | 16,84 | 16,83 | 16,83 | 0,00% | 123,00 |
| 16.04.2025 | 16,97 | 16,97 | 16,83 | 16,83 | -0,82% | 100,00 |
| 15.04.2025 | 16,80 | 16,97 | 16,80 | 16,97 | 1,01% | 236,00 |
| 14.04.2025 | 16,65 | 16,80 | 16,65 | 16,80 | 0,90% | 440,00 |
| 11.04.2025 | 16,50 | 16,65 | 16,50 | 16,65 | 0,91% | 507,00 |
| 10.04.2025 | 16,16 | 16,50 | 16,16 | 16,50 | 2,10% | 1.360,00 |
| 09.04.2025 | 16,40 | 16,40 | 15,40 | 16,16 | -1,46% | 243,00 |
| 08.04.2025 | 16,50 | 16,50 | 16,40 | 16,40 | -0,61% | 51,00 |
| 07.04.2025 | 15,30 | 16,50 | 13,80 | 16,50 | 7,84% | 1.511,00 |
| 04.04.2025 | 15,90 | 15,90 | 15,30 | 15,30 | -3,47% | 617,00 |
| 03.04.2025 | 16,25 | 16,25 | 15,85 | 15,85 | -1,55% | 768,00 |
| 02.04.2025 | 16,80 | 16,80 | 15,70 | 16,10 | -4,17% | 2.097,00 |
| 01.04.2025 | 16,80 | 16,90 | 16,80 | 16,80 | 0,00% | 8.556,00 |
| 31.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -2,04% | 626,00 |
| 28.03.2025 | 17,15 | 17,15 | 17,15 | 17,15 | 0,00% | 178,00 |
| 27.03.2025 | 17,25 | 17,25 | 17,15 | 17,15 | -0,58% | 52,00 |
| 26.03.2025 | 17,25 | 17,25 | 17,15 | 17,25 | -0,29% | 96,00 |
| 25.03.2025 | 17,05 | 17,30 | 17,05 | 17,30 | 1,47% | 187,00 |
| 24.03.2025 | 17,05 | 17,05 | 17,05 | 17,05 | 0,00% | 85,00 |
| 21.03.2025 | 16,95 | 17,05 | 16,95 | 17,05 | 0,59% | 122,00 |
| 20.03.2025 | 17,20 | 17,20 | 16,70 | 16,95 | -1,45% | 773,00 |
| 19.03.2025 | 17,35 | 17,35 | 17,20 | 17,20 | -0,86% | 371,00 |
| 18.03.2025 | 17,35 | 17,40 | 17,35 | 17,35 | 0,00% | 447,00 |
| 17.03.2025 | 17,35 | 17,40 | 17,35 | 17,35 | 0,00% | 677,00 |
| 14.03.2025 | 17,75 | 17,75 | 17,30 | 17,35 | -2,25% | 1.272,00 |
| 13.03.2025 | 17,75 | 17,80 | 17,75 | 17,75 | 0,00% | 108,00 |
| 12.03.2025 | 17,80 | 17,90 | 17,75 | 17,75 | -0,28% | 212,00 |
| 11.03.2025 | 17,60 | 17,80 | 17,60 | 17,80 | 1,14% | 104,00 |
| 10.03.2025 | 17,60 | 17,60 | 17,55 | 17,60 | 0,00% | 1.313,00 |
| 07.03.2025 | 17,65 | 17,75 | 17,60 | 17,60 | 0,00% | 123,00 |
| 06.03.2025 | 17,60 | 17,60 | 17,40 | 17,60 | 0,00% | 138,00 |
| 05.03.2025 | 17,75 | 17,75 | 17,60 | 17,60 | -0,56% | 914,00 |
| 04.03.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | 346,00 |
| 03.03.2025 | 17,80 | 17,80 | 17,55 | 17,70 | -0,56% | 1.095,00 |
| 28.02.2025 | 17,85 | 17,85 | 17,80 | 17,80 | -0,28% | 61,00 |
| 27.02.2025 | 17,80 | 17,85 | 17,60 | 17,85 | 0,28% | 207,00 |
| 26.02.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | 41,00 |
| 25.02.2025 | 17,80 | 17,85 | 17,80 | 17,80 | 0,28% | 17,00 |
| 24.02.2025 | 18,00 | 18,00 | 17,75 | 17,75 | -0,84% | 350,00 |
| 21.02.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | 1,00 |
| 20.02.2025 | 17,90 | 18,00 | 17,90 | 17,90 | 0,00% | 406,00 |
| 19.02.2025 | 18,05 | 18,05 | 17,90 | 17,90 | -0,56% | 1.684,00 |
| 18.02.2025 | 18,15 | 18,15 | 18,00 | 18,00 | -0,83% | 642,00 |
| 17.02.2025 | 18,20 | 18,20 | 18,05 | 18,15 | -0,27% | 260,00 |
| 14.02.2025 | 17,35 | 18,20 | 17,35 | 18,20 | 4,90% | 3.485,00 |
| 13.02.2025 | 17,40 | 17,50 | 17,35 | 17,35 | -0,29% | 1.385,00 |
| 12.02.2025 | 17,40 | 17,50 | 17,40 | 17,40 | 0,00% | 607,00 |
| 11.02.2025 | 17,20 | 17,40 | 17,05 | 17,40 | 1,75% | 501,00 |
| 10.02.2025 | 16,95 | 17,10 | 16,95 | 17,10 | 0,88% | 182,00 |
| 07.02.2025 | 16,95 | 17,25 | 16,95 | 16,95 | 0,89% | 4.209,00 |
| 06.02.2025 | 17,20 | 17,25 | 16,80 | 16,80 | -3,17% | 1.533,00 |
| 05.02.2025 | 16,95 | 17,80 | 16,95 | 17,35 | 4,52% | 11.089,00 |
| 04.02.2025 | 16,35 | 16,60 | 16,35 | 16,60 | 1,53% | 420,00 |
| 03.02.2025 | 16,35 | 16,35 | 15,60 | 16,35 | 0,00% | 695,00 |
| 31.01.2025 | 16,80 | 16,80 | 16,35 | 16,35 | -2,68% | 741,00 |
| 30.01.2025 | 17,00 | 17,00 | 16,80 | 16,80 | -1,18% | 607,00 |
| 29.01.2025 | 17,10 | 17,10 | 17,00 | 17,00 | -0,58% | 439,00 |
| 28.01.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | 44,00 |
| 27.01.2025 | 17,45 | 17,45 | 17,10 | 17,10 | -2,01% | 590,00 |
| 24.01.2025 | 17,50 | 17,50 | 17,45 | 17,45 | -0,29% | 326,00 |
| 23.01.2025 | 17,55 | 17,55 | 17,50 | 17,50 | -0,28% | 139,00 |
| 22.01.2025 | 17,60 | 17,70 | 17,55 | 17,55 | -0,28% | 250,00 |
| 21.01.2025 | 17,80 | 17,80 | 17,60 | 17,60 | -1,12% | 101,00 |
| 20.01.2025 | 17,90 | 17,90 | 17,80 | 17,80 | -0,56% | 75,00 |
| 17.01.2025 | 17,80 | 17,95 | 17,65 | 17,90 | 0,56% | 464,00 |
| 16.01.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | 62,00 |
| 15.01.2025 | 17,70 | 17,80 | 17,70 | 17,80 | 0,56% | 23,00 |
| 14.01.2025 | 17,55 | 17,70 | 17,55 | 17,70 | 0,85% | 568,00 |
| 13.01.2025 | 17,50 | 17,55 | 17,40 | 17,55 | -0,28% | 1.336,00 |
| 10.01.2025 | 18,10 | 18,10 | 17,60 | 17,60 | -2,76% | 301,00 |
| 09.01.2025 | 18,15 | 18,15 | 18,10 | 18,10 | -0,28% | 91,00 |
| 08.01.2025 | 18,15 | 18,15 | 18,15 | 18,15 | 0,00% | 71,00 |
| 07.01.2025 | 18,10 | 18,15 | 18,00 | 18,15 | 0,28% | 224,00 |
| 06.01.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | 1,00 |
| 03.01.2025 | 18,15 | 18,15 | 18,10 | 18,10 | -0,28% | 177,00 |
| 02.01.2025 | 17,80 | 18,20 | 17,70 | 18,15 | 1,97% | 1.702,00 |
| 31.12.2024 | 17,95 | 17,95 | 17,80 | 17,80 | -0,84% | 209,00 |
| 30.12.2024 | 17,30 | 18,00 | 17,30 | 17,95 | 3,76% | 2.166,00 |
| 27.12.2024 | 17,20 | 17,30 | 17,20 | 17,30 | 0,29% | 1.082,00 |
| 24.12.2024 | 17,05 | 17,25 | 17,05 | 17,25 | 1,47% | 1.011,00 |
| 23.12.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | 102,00 |
| 20.12.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | 162,00 |